Markforged Holding Corp (MKFG) Historical Stock Data

0.46 ↓0.01 (-2.11%)

As of May 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MKFG is down -2.17% a day on average. There have been 11 days where Markforged Holding Corp closed green and 19 days where MKFG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.50	0.46	↓$0.04 (-7.98%)	0.46	0.50	371.03K
2024-05-16	0.51	0.47	↓$0.04 (-8.56%)	0.46	0.51	1.02M
2024-05-15	0.51	0.51	↑$0.01 (1.78%)	0.50	0.53	211.47K
2024-05-14	0.52	0.52	↑$0.00 (0.10%)	0.51	0.56	426.29K
2024-05-13	0.55	0.52	↓$0.03 (-5.45%)	0.52	0.57	250.72K
2024-05-10	0.57	0.55	↓$0.02 (-3.19%)	0.53	0.58	220.28K
2024-05-09	0.61	0.57	↓$0.04 (-6.56%)	0.57	0.62	544.05K
2024-05-08	0.63	0.61	↓$0.02 (-2.62%)	0.58	0.63	215.84K
2024-05-07	0.63	0.59	↓$0.04 (-6.86%)	0.59	0.63	283.13K
2024-05-06	0.62	0.60	↓$0.02 (-3.23%)	0.59	0.66	250.09K
2024-05-03	0.62	0.63	↑$0.01 (1.05%)	0.61	0.64	175.04K
2024-05-02	0.59	0.61	↑$0.02 (3.90%)	0.59	0.64	155.65K
2024-05-01	0.64	0.61	↓$0.03 (-5.05%)	0.60	0.64	205.90K
2024-04-30	0.59	0.61	↑$0.02 (3.60%)	0.59	0.62	211.43K
2024-04-29	0.67	0.59	↓$0.08 (-11.99%)	0.58	0.67	354.71K
2024-04-26	0.68	0.67	↓$0.00 (-0.66%)	0.67	0.68	481.31K
2024-04-25	0.69	0.68	↓$0.01 (-0.99%)	0.67	0.69	151.18K
2024-04-24	0.67	0.68	↑$0.01 (0.79%)	0.65	0.69	198.36K
2024-04-23	0.65	0.68	↑$0.03 (4.62%)	0.65	0.69	185.53K
2024-04-22	0.68	0.67	↓$0.01 (-1.47%)	0.60	0.68	391.06K
2024-04-19	0.64	0.68	↑$0.05 (7.09%)	0.59	0.73	1.28M
2024-04-18	0.55	0.58	↑$0.03 (6.29%)	0.55	0.60	377.52K
2024-04-17	0.55	0.54	↓$0.01 (-1.82%)	0.50	0.55	456.85K
2024-04-16	0.59	0.53	↓$0.06 (-9.68%)	0.52	0.63	421.56K
2024-04-15	0.66	0.57	↓$0.09 (-13.37%)	0.54	0.66	690.70K
2024-04-12	0.72	0.67	↓$0.05 (-7.57%)	0.64	0.73	686.01K
2024-04-11	0.75	0.74	↓$0.01 (-1.03%)	0.73	0.75	178.59K
2024-04-10	0.73	0.73	↓$0.00 (-0.38%)	0.71	0.75	197.83K
2024-04-09	0.74	0.74	↑$0.01 (0.86%)	0.73	0.75	124.73K
2024-04-08	0.71	0.73	↑$0.02 (3.21%)	0.71	0.74	104.29K